5 DAY PERFORMANCE
+15.09%
1 MONTH PERFORMANCE
+2.63%
3 MONTH PERFORMANCE
+27.45%
6 MONTH PERFORMANCE
-19.17%
YEAR-TO-DATE PERFORMANCE
+24.52%
1 YEAR PERFORMANCE
-62.50%
AquaBounty Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.59 | $0.61 (3.39%) | $0.63 | $0.57 | 37,166 | |
| 03/11/2025 | $0.61 | $0.60 (-2.22%) | $0.63 | $0.60 | 66,752 | $2.32 M |
| 03/10/2025 | $0.66 | $0.66 (0%) | $0.68 | $0.65 | 37,000 | $2.55 M |
| 03/07/2025 | $0.68 | $0.68 (-0.33%) | $0.69 | $0.66 | 12,201 | $2.62 M |
| 03/06/2025 | $0.66 | $0.66 (-0.02%) | $0.68 | $0.65 | 19,600 | $2.55 M |
| 03/05/2025 | $0.68 | $0.66 (-2.93%) | $0.70 | $0.66 | 19,455 | $2.55 M |
| 03/04/2025 | $0.66 | $0.68 (2.92%) | $0.69 | $0.66 | 16,313 | $2.63 M |
| 03/03/2025 | $0.71 | $0.66 (-6.9%) | $0.72 | $0.66 | 20,400 | $2.56 M |
| 02/28/2025 | $0.68 | $0.73 (6.98%) | $0.73 | $0.67 | 55,436 | $2.81 M |
| 02/27/2025 | $0.72 | $0.73 (1.49%) | $0.73 | $0.69 | 13,835 | $2.82 M |
| 02/26/2025 | $0.68 | $0.69 (1.47%) | $0.72 | $0.68 | 10,696 | $2.67 M |
| 02/25/2025 | $0.67 | $0.68 (1.35%) | $0.68 | $0.66 | 39,300 | $2.61 M |
| 02/24/2025 | $0.72 | $0.67 (-7.5%) | $0.72 | $0.67 | 69,900 | $2.57 M |
| 02/21/2025 | $0.74 | $0.72 (-2.77%) | $0.75 | $0.71 | 15,300 | $2.78 M |
| 02/20/2025 | $0.74 | $0.73 (-2.2%) | $0.74 | $0.71 | 36,500 | $2.80 M |
| 02/19/2025 | $0.74 | $0.75 (1.58%) | $0.76 | $0.74 | 24,200 | $2.91 M |
| 02/18/2025 | $0.74 | $0.75 (1.64%) | $0.77 | $0.73 | 40,425 | $2.90 M |
| 02/14/2025 | $0.73 | $0.75 (2.57%) | $0.76 | $0.73 | 25,131 | $2.89 M |
| 02/13/2025 | $0.75 | $0.75 (0.03%) | $0.78 | $0.74 | 43,300 | $2.90 M |
| 02/12/2025 | $0.75 | $0.76 (1.88%) | $0.78 | $0.73 | 26,101 | $2.94 M |
| 02/11/2025 | $0.74 | $0.76 (2.57%) | $0.76 | $0.70 | 28,414 | $2.93 M |
| 02/10/2025 | $0.74 | $0.75 (1.47%) | $0.76 | $0.73 | 33,674 | $2.90 M |
| 02/07/2025 | $0.73 | $0.74 (1.97%) | $0.75 | $0.72 | 55,635 | $2.87 M |
| 02/06/2025 | $0.76 | $0.75 (-0.94%) | $0.76 | $0.70 | 99,200 | $2.90 M |
| 02/05/2025 | $0.77 | $0.77 (-0.65%) | $0.79 | $0.75 | 83,153 | $2.96 M |
| 02/04/2025 | $0.79 | $0.78 (-0.65%) | $0.79 | $0.74 | 78,300 | $3.02 M |
| 02/03/2025 | $0.73 | $0.77 (5.23%) | $0.78 | $0.71 | 106,900 | $2.97 M |
| 01/31/2025 | $0.73 | $0.72 (-1.91%) | $0.74 | $0.69 | 96,416 | $2.78 M |
| 01/30/2025 | $0.70 | $0.69 (-0.35%) | $0.74 | $0.69 | 78,384 | $2.68 M |
| 01/29/2025 | $0.69 | $0.70 (0.9%) | $0.71 | $0.68 | 38,937 | $2.69 M |
| 01/28/2025 | $0.85 | $0.70 (-17.62%) | $0.85 | $0.68 | 236,314 | $2.71 M |
| 01/27/2025 | $0.87 | $0.82 (-6.12%) | $0.89 | $0.79 | 101,563 | $3.16 M |
| 01/24/2025 | $0.90 | $0.93 (2.79%) | $0.96 | $0.87 | 59,700 | $3.58 M |
| 01/23/2025 | $0.85 | $0.90 (6.06%) | $0.98 | $0.85 | 153,100 | $3.48 M |
| 01/22/2025 | $0.87 | $0.88 (1.49%) | $0.92 | $0.82 | 129,100 | $3.40 M |
| 01/21/2025 | $0.80 | $0.89 (11.69%) | $0.93 | $0.80 | 415,043 | $3.46 M |
| 01/17/2025 | $0.84 | $0.79 (-5.28%) | $0.85 | $0.75 | 592,500 | $3.07 M |
| 01/16/2025 | $0.73 | $0.80 (9.17%) | $0.80 | $0.73 | 123,733 | $3.08 M |
| 01/15/2025 | $0.76 | $0.76 (-0.29%) | $0.87 | $0.71 | 892,400 | $2.93 M |
| 01/14/2025 | $0.77 | $0.77 (0.13%) | $0.78 | $0.70 | 121,700 | $2.97 M |
| 01/13/2025 | $0.76 | $0.74 (-2.61%) | $0.76 | $0.69 | 159,720 | $2.86 M |
| 01/10/2025 | $0.76 | $0.77 (2.13%) | $0.80 | $0.72 | 185,623 | $2.98 M |
| 01/08/2025 | $0.78 | $0.74 (-5.12%) | $0.80 | $0.65 | 135,312 | $2.86 M |
| 01/07/2025 | $0.80 | $0.81 (1.25%) | $0.86 | $0.78 | 226,623 | $3.13 M |
| 01/06/2025 | $0.78 | $0.78 (0.79%) | $0.84 | $0.75 | 156,000 | $3.02 M |
| 01/03/2025 | $0.79 | $0.79 (-0.18%) | $0.85 | $0.70 | 412,460 | $3.05 M |
| 01/02/2025 | $0.72 | $0.79 (10.48%) | $0.85 | $0.68 | 1.84 M | $3.05 M |
| 12/31/2024 | $0.69 | $0.63 (-9.74%) | $0.70 | $0.60 | 175,800 | $2.42 M |
| 12/30/2024 | $0.66 | $0.69 (4.4%) | $0.72 | $0.66 | 245,419 | $2.67 M |
| 12/27/2024 | $0.74 | $0.70 (-5.8%) | $0.74 | $0.68 | 216,924 | $2.70 M |
| 12/26/2024 | $0.72 | $0.76 (5.8%) | $0.77 | $0.65 | 699,741 | $2.94 M |
| 12/24/2024 | $0.70 | $0.73 (3.71%) | $0.85 | $0.67 | 5.83 M | $2.81 M |
| 12/23/2024 | $0.50 | $0.58 (15.32%) | $0.95 | $0.50 | 8.85 M | $2.25 M |
| 12/20/2024 | $0.53 | $0.52 (-1.19%) | $1.00 | $0.47 | 5.90 M | $2.03 M |
| 12/19/2024 | $0.54 | $0.53 (-1.6%) | $0.56 | $0.53 | 53,800 | $2.05 M |
| 12/18/2024 | $0.59 | $0.56 (-5.55%) | $0.60 | $0.56 | 46,835 | $2.15 M |
| 12/17/2024 | $0.58 | $0.60 (3.1%) | $0.60 | $0.55 | 88,755 | $2.31 M |
| 12/16/2024 | $0.56 | $0.58 (3.59%) | $0.60 | $0.55 | 74,900 | $2.24 M |
| 12/13/2024 | $0.60 | $0.57 (-5.26%) | $0.62 | $0.56 | 166,398 | $2.21 M |
| 12/12/2024 | $0.65 | $0.61 (-5.85%) | $0.74 | $0.57 | 401,021 | $2.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
